Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.97 | 14.37 | 13.91 | 14.36 | 1,151,837 | +0.45(+3.24%) |
Jan 30, 2023 | 14.06 | 14.15 | 13.89 | 13.91 | 542,892 | -0.19(-1.32%) |
Jan 27, 2023 | 13.92 | 14.23 | 13.86 | 14.10 | 1,270,017 | +0.17(+1.21%) |
Jan 26, 2023 | 13.97 | 14.02 | 13.88 | 13.93 | 752,900 | -0.03(-0.19%) |
Jan 25, 2023 | 13.77 | 13.99 | 13.74 | 13.96 | 688,042 | +0.18(+1.28%) |
Jan 24, 2023 | 14.08 | 14.20 | 13.76 | 13.78 | 641,199 | -0.30(-2.14%) |
Jan 23, 2023 | 13.89 | 14.20 | 13.81 | 14.08 | 782,633 | +0.23(+1.66%) |
Jan 20, 2023 | 13.80 | 13.87 | 13.58 | 13.85 | 1,108,123 | +0.11(+0.77%) |
Jan 19, 2023 | 13.93 | 13.97 | 13.63 | 13.74 | 1,060,531 | -0.27(-1.89%) |
Jan 18, 2023 | 14.13 | 14.32 | 13.94 | 14.01 | 765,819 | -0.03(-0.19%) |
Jan 17, 2023 | 14.06 | 14.17 | 13.96 | 14.04 | 835,612 | +0.05(+0.38%) |
Jan 13, 2023 | 13.91 | 14.04 | 13.82 | 13.98 | 549,861 | -0.02(-0.13%) |
Jan 12, 2023 | 13.71 | 14.00 | 13.59 | 14.00 | 766,384 | +0.40(+2.93%) |
Jan 11, 2023 | 13.41 | 13.63 | 13.29 | 13.60 | 829,205 | +0.33(+2.47%) |
Jan 10, 2023 | 13.08 | 13.28 | 12.98 | 13.28 | 1,019,167 | +0.19(+1.42%) |
Jan 09, 2023 | 13.15 | 13.27 | 13.05 | 13.09 | 825,456 | -0.09(-0.67%) |
Jan 06, 2023 | 12.96 | 13.20 | 12.90 | 13.18 | 881,856 | +0.28(+2.20%) |
Jan 05, 2023 | 13.06 | 13.11 | 12.82 | 12.90 | 711,413 | -0.19(-1.49%) |
Jan 04, 2023 | 12.86 | 13.26 | 12.82 | 13.09 | 1,050,497 | +0.30(+2.35%) |
Jan 03, 2023 | 13.01 | 13.15 | 12.56 | 12.79 | 1,452,843 | +0.17(+1.33%) |
Dec 30, 2022 | 12.64 | 12.80 | 12.46 | 12.62 | 1,185,316 | -0.03(-0.21%) |
Dec 29, 2022 | 12.36 | 12.68 | 12.31 | 12.65 | 901,431 | +0.31(+2.51%) |
Dec 28, 2022 | 12.48 | 12.57 | 12.33 | 12.34 | 873,398 | -0.16(-1.27%) |
Dec 27, 2022 | 12.41 | 12.59 | 12.34 | 12.50 | 1,150,369 | +0.10(+0.78%) |
Dec 23, 2022 | 12.15 | 12.42 | 12.15 | 12.40 | 603,907 | +0.17(+1.37%) |
Dec 22, 2022 | 12.14 | 12.25 | 11.93 | 12.23 | 1,184,700 | -0.02(-0.14%) |
Dec 21, 2022 | 12.25 | 12.43 | 12.25 | 12.25 | 904,247 | +0.00(+0.00%) |
Dec 20, 2022 | 12.35 | 12.50 | 12.22 | 12.25 | 1,060,252 | -0.12(-0.93%) |
Dec 19, 2022 | 12.51 | 12.59 | 12.26 | 12.36 | 1,760,983 | -0.10(-0.78%) |
Dec 16, 2022 | 12.84 | 12.96 | 12.26 | 12.46 | 3,543,412 | -0.65(-4.93%) |
Dec 15, 2022 | 13.25 | 13.28 | 13.09 | 13.11 | 1,206,469 | -0.15(-1.13%) |
Dec 14, 2022 | 13.20 | 13.55 | 13.18 | 13.26 | 1,261,904 | -0.04(-0.33%) |
Dec 13, 2022 | 13.55 | 13.76 | 13.30 | 13.30 | 1,739,624 | +0.05(+0.40%) |
Dec 12, 2022 | 13.48 | 13.52 | 13.14 | 13.25 | 1,250,640 | -0.27(-1.96%) |
Dec 09, 2022 | 13.43 | 13.61 | 13.36 | 13.51 | 638,690 | +0.04(+0.26%) |
Dec 08, 2022 | 13.62 | 13.77 | 13.46 | 13.48 | 731,440 | -0.11(-0.78%) |
Dec 07, 2022 | 13.46 | 13.79 | 13.42 | 13.59 | 1,399,387 | +0.11(+0.79%) |
Dec 06, 2022 | 13.58 | 13.62 | 13.37 | 13.48 | 987,026 | -0.15(-1.10%) |
Dec 05, 2022 | 13.86 | 13.88 | 13.54 | 13.63 | 989,372 | -0.28(-2.03%) |
Dec 02, 2022 | 13.75 | 14.05 | 13.61 | 13.91 | 1,513,681 | +0.18(+1.29%) |
Dec 01, 2022 | 14.11 | 14.20 | 13.65 | 13.74 | 1,202,499 | -0.27(-1.96%) |
Nov 30, 2022 | 14.04 | 14.11 | 13.59 | 14.01 | 1,922,955 | -0.17(-1.19%) |
Nov 29, 2022 | 13.90 | 14.20 | 13.79 | 14.18 | 919,178 | +0.27(+1.97%) |
Nov 28, 2022 | 13.93 | 14.17 | 13.87 | 13.90 | 921,614 | -0.11(-0.76%) |
Nov 25, 2022 | 13.92 | 14.06 | 13.88 | 14.01 | 302,916 | +0.13(+0.96%) |
Nov 23, 2022 | 13.99 | 14.08 | 13.74 | 13.88 | 658,200 | -0.18(-1.26%) |
Nov 22, 2022 | 14.14 | 14.20 | 13.96 | 14.05 | 780,951 | -0.07(-0.50%) |
Nov 21, 2022 | 13.96 | 14.16 | 13.90 | 14.12 | 673,679 | +0.17(+1.20%) |
Nov 18, 2022 | 13.97 | 14.04 | 13.81 | 13.96 | 1,028,608 | +0.16(+1.15%) |
Nov 17, 2022 | 13.68 | 13.83 | 13.60 | 13.80 | 1,054,646 | -0.01(-0.06%) |
Nov 16, 2022 | 14.01 | 14.07 | 13.77 | 13.81 | 929,934 | -0.18(-1.27%) |
Nov 15, 2022 | 14.27 | 14.30 | 13.86 | 13.98 | 1,398,592 | -0.16(-1.13%) |
Nov 14, 2022 | 14.37 | 14.37 | 13.97 | 14.14 | 1,212,770 | -0.22(-1.54%) |
Nov 11, 2022 | 14.22 | 14.41 | 14.15 | 14.36 | 762,762 | +0.10(+0.68%) |
Nov 10, 2022 | 14.02 | 14.30 | 13.72 | 14.27 | 1,463,201 | +0.83(+6.15%) |
Nov 09, 2022 | 13.70 | 13.80 | 13.43 | 13.44 | 754,787 | -0.24(-1.75%) |
Nov 08, 2022 | 13.81 | 13.99 | 13.63 | 13.68 | 1,202,106 | -0.21(-1.54%) |
Nov 07, 2022 | 13.97 | 14.07 | 13.68 | 13.89 | 1,178,635 | +0.01(+0.06%) |
Nov 04, 2022 | 13.59 | 13.90 | 13.53 | 13.88 | 865,387 | +0.35(+2.59%) |
Nov 03, 2022 | 13.68 | 13.74 | 13.23 | 13.53 | 1,725,004 | -0.60(-4.23%) |
Nov 02, 2022 | 14.05 | 14.13 | 1,426,986 | +0.06(+0.42%) |